ABBV - AbbVie Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230602C000850002023-04-19 11:48AM EDT85.0076.0560.0060.550.00--0471.92%
ABBV230602C001000002023-05-17 1:44PM EDT100.0043.3037.1538.150.00--1114.45%
ABBV230602C001370002023-05-26 3:13PM EDT137.002.011.761.90-0.87-30.21%556922.85%
ABBV230602C001400002023-05-26 3:59PM EDT140.000.510.450.53-0.49-49.00%24943720.17%
ABBV230602C001410002023-05-26 3:57PM EDT141.000.290.260.32-0.38-56.72%22810520.02%
ABBV230602C001420002023-05-26 3:20PM EDT142.000.220.150.20-0.23-51.11%1238220.41%
ABBV230602C001430002023-05-26 3:58PM EDT143.000.110.090.12-0.15-57.69%14610920.70%
ABBV230602C001440002023-05-26 1:24PM EDT144.000.070.060.08-0.12-63.16%15716121.58%
ABBV230602C001450002023-05-26 3:58PM EDT145.000.060.040.05-0.05-45.45%11573322.17%
ABBV230602C001460002023-05-26 2:36PM EDT146.000.040.000.05-0.05-55.56%1566824.51%
ABBV230602C001470002023-05-26 3:44PM EDT147.000.030.020.04-0.03-50.00%11823025.78%
ABBV230602C001480002023-05-26 12:11PM EDT148.000.010.000.07-0.03-75.00%1222530.76%
ABBV230602C001490002023-05-26 9:30AM EDT149.000.040.010.030.00-226828.91%
ABBV230602C001500002023-05-26 3:16PM EDT150.000.020.010.03-0.01-33.33%6091431.06%
ABBV230602C001525002023-05-26 12:57PM EDT152.500.010.000.06-0.01-50.00%204739.84%
ABBV230602C001550002023-05-25 3:16PM EDT155.000.010.010.030.00-1288241.02%
ABBV230602C001600002023-05-26 10:03AM EDT160.000.010.000.03-0.01-50.00%123050.00%
ABBV230602C001650002023-05-24 3:49PM EDT165.000.030.000.030.00-142254.69%
ABBV230602C001700002023-05-17 12:28PM EDT170.000.040.000.030.00-102862.50%
ABBV230602C001750002023-05-04 3:50PM EDT175.000.030.000.010.00-141,28862.50%
ABBV230602C001800002023-04-14 9:40AM EDT180.000.310.000.070.00--284.38%
ABBV230602C001850002023-04-20 11:43AM EDT185.000.100.000.040.00-1385.94%
ABBV230602C002000002023-04-17 11:22AM EDT200.000.020.000.020.00-310498.44%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230602P001050002023-04-28 10:44AM EDT105.000.040.000.020.00-752676.56%
ABBV230602P001100002023-05-12 11:01AM EDT110.000.010.000.01-0.03-75.00%138859.38%
ABBV230602P001150002023-05-18 12:15PM EDT115.000.010.000.030.00-103854.69%
ABBV230602P001200002023-05-26 1:14PM EDT120.000.030.010.03-0.01-25.00%325346.88%
ABBV230602P001250002023-05-26 11:00AM EDT125.000.030.040.050.00-5336.91%
ABBV230602P001300002023-05-26 3:08PM EDT130.000.120.120.150.00-231429.49%
ABBV230602P001340002023-05-26 3:54PM EDT134.000.460.380.46+0.04+9.52%29824.05%
ABBV230602P001350002023-05-26 3:59PM EDT135.000.610.550.65+0.08+15.09%845623.22%
ABBV230602P001360002023-05-26 3:51PM EDT136.000.830.770.88+0.09+12.16%1237521.95%
ABBV230602P001370002023-05-26 3:58PM EDT137.001.111.071.15+0.33+42.31%814020.12%
ABBV230602P001380002023-05-26 3:59PM EDT138.001.591.521.63+0.48+43.24%17972519.85%
ABBV230602P001390002023-05-26 3:59PM EDT139.002.212.072.25+0.56+33.94%7422720.02%
ABBV230602P001400002023-05-26 3:03PM EDT140.002.422.652.97+0.24+11.01%8136820.17%
ABBV230602P001410002023-05-26 3:51PM EDT141.003.573.553.80+0.70+24.39%194720.90%
ABBV230602P001420002023-05-26 3:08PM EDT142.004.264.354.70+0.71+20.00%129122.07%
ABBV230602P001430002023-05-26 3:54PM EDT143.005.405.255.60+1.00+22.73%164722.27%
ABBV230602P001440002023-05-26 3:05PM EDT144.005.956.256.85+0.88+17.36%78632.67%
ABBV230602P001450002023-05-26 2:33PM EDT145.007.617.257.70+1.93+33.98%2032231.59%
ABBV230602P001460002023-05-26 12:47PM EDT146.008.138.208.85+1.39+20.62%431039.16%
ABBV230602P001470002023-05-26 11:00AM EDT147.008.409.209.90+0.33+4.09%11143.65%
ABBV230602P001500002023-05-26 12:06PM EDT150.0012.3512.2012.85+1.57+14.56%43451.12%
ABBV230602P001525002023-05-16 2:46PM EDT152.508.4514.6515.300.00--056.35%
ABBV230602P001550002023-05-17 9:55AM EDT155.0013.2617.1517.850.00-3064.84%
ABBV230602P001600002023-05-02 11:10AM EDT160.008.2522.2022.850.00-3058.01%
ABBV230602P001650002023-05-03 3:08PM EDT165.0016.2027.0027.850.00-120089.26%
ABBV230602P002050002023-04-13 10:24AM EDT205.0043.1157.4558.300.00--00.00%